| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $61.98 | $76.34 | $54.71 | $60.40 | 73,862,120 |
2023 | $45.09 | $73.95 | $44.21 | $62.40 | 50,565,985 |
2022 | $39.00 | $52.83 | $33.75 | $44.90 | 77,387,876 |
2021 | $36.20 | $45.49 | $30.90 | $39.03 | 70,163,487 |
2020 | $45.15 | $47.81 | $8.53 | $36.22 | 93,021,167 |
2019 | $36.21 | $52.49 | $29.57 | $44.86 | 65,548,516 |
2018 | $38.71 | $50.75 | $33.49 | $36.84 | 64,240,618 |
2017 | $32.32 | $43.16 | $30.32 | $38.51 | 46,653,540 |
2016 | $24.79 | $37.66 | $17.69 | $32.12 | 56,310,140 |
2015 | $26.40 | $32.60 | $17.60 | $25.24 | 69,907,668 |
2014 | $26.22 | $29.57 | $21.18 | $26.38 | 71,489,401 |
2013 | $17.71 | $29.62 | $14.89 | $26.30 | 69,004,211 |
2012 | $17.93 | $21.60 | $9.17 | $17.30 | 86,220,541 |
2011 | $24.96 | $28.66 | $13.54 | $17.43 | 80,757,564 |
2010 | $20.88 | $25.76 | $13.42 | $24.73 | 88,507,843 |
2009 | $16.42 | $22.47 | $9.44 | $20.69 | 103,485,370 |
2008 | $34.26 | $34.65 | $8.77 | $16.58 | 184,214,054 |
2007 | $25.74 | $35.49 | $24.52 | $34.24 | 125,742,130 |
2006 | $21.86 | $26.83 | $17.47 | $26.28 | 118,550,200 |
2005 | $12.35 | $22.91 | $9.54 | $21.56 | 61,243,900 |
2004 | $14.00 | $14.96 | $7.76 | $12.26 | 49,519,800 |
2003 | $4.68 | $15.19 | $3.20 | $13.46 | 22,438,083 |
2002 | $8.04 | $12.54 | $2.63 | $4.64 | 31,812,200 |
2001 | $10.76 | $15.54 | $6.22 | $8.05 | 22,048,900 |
2000 | $15.17 | $24.39 | $8.45 | $11.03 | 28,187,600 |
Daily pricing data for AAR dates back to 11/5/1984, and may be incomplete.
